Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
15.82
-0.38 (-2.35%)
Mar 20, 2026, 3:04 PM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202616.1716.4016.1016.2016.20-1.16%12,187,620
Mar 18, 202616.3516.4216.1216.3916.39-0.06%12,907,520
Mar 17, 202616.4016.7616.3616.4016.40-0.36%22,920,266
Mar 16, 202616.3316.5016.1916.4616.461.04%12,700,450
Mar 13, 202616.5316.6116.2816.2916.29-1.93%14,115,670
Mar 12, 202616.7516.8016.5216.6116.61-1.07%16,292,940
Mar 11, 202617.1617.1916.7516.7916.79-2.61%24,635,320
Mar 10, 202617.4417.6517.1117.2417.24-20,778,160
Mar 9, 202617.2517.5217.0517.2417.24-2.05%22,710,490
Mar 6, 202617.2118.0617.1317.6017.601.44%34,134,834
Mar 5, 202618.7018.7017.1817.3517.35-5.66%51,603,350
Mar 4, 202617.9318.7217.8218.3918.391.10%39,142,830
Mar 3, 202618.3119.1518.1118.1918.19-0.66%52,230,630
Mar 2, 202617.7018.5817.6418.3118.311.10%33,391,460
Feb 27, 202618.4018.4218.0718.1118.11-1.90%26,147,078
Feb 26, 202618.4418.5618.2418.4618.46-0.16%21,907,490
Feb 25, 202618.5618.8518.3618.4918.490.22%34,490,300
Feb 24, 202618.8018.8618.4118.4518.45-0.65%22,499,420
Feb 13, 202619.2819.3518.5518.5718.57-2.67%28,194,180
Feb 12, 202619.2519.4218.9119.0819.08-1.80%23,246,400
Feb 11, 202619.8319.9419.3719.4319.43-1.72%23,666,030
Feb 10, 202620.4020.5119.7519.7719.77-3.09%37,847,230
Feb 9, 202620.2020.8019.9020.4020.400.94%51,648,430
Feb 6, 202620.5621.2220.1520.2120.21-2.60%91,135,930
Feb 5, 202618.6220.7518.6220.7520.7510.02%85,169,894
Feb 4, 202617.7019.2717.6618.8618.865.90%62,666,831
Feb 3, 202617.6118.0517.5017.8117.812.53%29,381,320
Feb 2, 202618.1418.8017.3617.3717.37-4.24%33,766,210
Jan 30, 202618.8118.9117.9318.1418.14-4.07%41,239,396
Jan 29, 202617.6619.4017.5718.9118.916.54%64,127,106
Jan 28, 202617.5218.3217.4017.7517.751.31%36,448,829
Jan 27, 202617.4117.8117.3017.5217.52-0.45%27,088,600
Jan 26, 202617.8018.1317.4617.6017.60-1.46%36,580,740
Jan 23, 202617.2218.4017.1317.8617.863.78%47,600,219
Jan 22, 202617.1717.2817.0717.2117.210.35%20,435,871
Jan 21, 202617.2517.3717.0417.1517.15-0.58%21,367,406
Jan 20, 202617.4317.5517.1317.2517.25-1.26%23,483,400
Jan 19, 202617.7117.7717.3517.4717.47-1.74%33,966,730
Jan 16, 202618.6418.7517.7317.7817.78-3.42%49,331,213
Jan 15, 202618.6319.3018.2018.4118.41-8.86%81,526,580
Jan 14, 202618.4520.8118.4020.2020.206.77%132,243,300
Jan 13, 202618.3020.0918.2018.9218.923.61%107,869,300
Jan 12, 202617.4018.6417.4018.2618.262.58%85,339,242
Jan 9, 202616.6618.2416.6517.8017.805.20%112,995,800
Jan 8, 202617.8618.0216.9216.9216.92-10.00%115,656,491
Jan 7, 202618.8519.6218.6518.8018.805.38%155,559,300
Jan 6, 202616.2417.8416.0917.8417.849.99%75,186,010
Jan 5, 202615.3316.8614.9816.2216.225.81%62,828,820
Dec 31, 202514.9815.9514.7315.3315.332.68%46,829,640
Dec 30, 202514.4215.5214.4014.9314.933.61%28,196,410